Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.7490 | 0.7494 | 0.6900 | 0.7289 | 0.7289 | 2,152,455 |
02 may 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 1,243,100 |
01 may 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 715,900 |
30 abr 2024 | 0.7500 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 1,973,600 |
29 abr 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,012,600 |
26 abr 2024 | 0.7000 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 1,321,600 |
25 abr 2024 | 0.7000 | 0.7200 | 0.6300 | 0.6600 | 0.6600 | 1,940,100 |
24 abr 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 1,463,800 |
23 abr 2024 | 0.7700 | 0.8200 | 0.7100 | 0.7500 | 0.7500 | 1,586,300 |
22 abr 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 937,100 |
19 abr 2024 | 0.8200 | 0.8600 | 0.7500 | 0.7600 | 0.7600 | 1,905,600 |
18 abr 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 883,500 |
17 abr 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 1,074,600 |
16 abr 2024 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 1,279,200 |
15 abr 2024 | 0.9300 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 1,624,800 |
12 abr 2024 | 1.0000 | 1.0400 | 0.9000 | 0.9100 | 0.9100 | 2,472,800 |
11 abr 2024 | 1.0100 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 1,563,400 |
10 abr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 1,176,200 |
09 abr 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 1,433,400 |
08 abr 2024 | 1.0600 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 1,524,900 |
05 abr 2024 | 1.1000 | 1.1600 | 1.0100 | 1.0800 | 1.0800 | 2,015,900 |
04 abr 2024 | 1.2200 | 1.3000 | 1.0700 | 1.1300 | 1.1300 | 4,674,300 |
03 abr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 1,173,400 |
02 abr 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 1,276,600 |
01 abr 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 1,551,800 |
28 mar 2024 | 1.3300 | 1.4100 | 1.2800 | 1.3000 | 1.3000 | 2,788,500 |
27 mar 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 1,635,100 |
26 mar 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 813,400 |
25 mar 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 2,289,500 |
22 mar 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 1,806,500 |
21 mar 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 1,201,700 |
20 mar 2024 | 1.1900 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 1,492,600 |
19 mar 2024 | 1.1600 | 1.2900 | 1.1400 | 1.1600 | 1.1600 | 2,924,400 |
18 mar 2024 | 1.1100 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 1,158,700 |
15 mar 2024 | 1.1100 | 1.1600 | 1.0300 | 1.0800 | 1.0800 | 2,086,300 |
14 mar 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 1,206,300 |
13 mar 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 997,100 |
12 mar 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 1,018,100 |
11 mar 2024 | 1.1900 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 1,405,800 |
08 mar 2024 | 1.1100 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 1,798,900 |
07 mar 2024 | 1.1400 | 1.2000 | 1.0700 | 1.1100 | 1.1100 | 2,104,300 |
06 mar 2024 | 1.2000 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 1,343,300 |
05 mar 2024 | 1.2200 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 1,299,300 |
04 mar 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,230,500 |
01 mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 1,510,400 |
29 feb 2024 | 1.2900 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 1,231,500 |
28 feb 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 1,313,900 |
27 feb 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 1,398,100 |
26 feb 2024 | 1.2600 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 1,906,400 |
23 feb 2024 | 1.4100 | 1.4300 | 1.2400 | 1.2700 | 1.2700 | 2,371,800 |
22 feb 2024 | 1.4500 | 1.5400 | 1.3800 | 1.4000 | 1.4000 | 4,460,600 |
21 feb 2024 | 1.2500 | 1.4500 | 1.2500 | 1.4100 | 1.4100 | 5,367,800 |
20 feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 1,514,300 |
16 feb 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 1,215,300 |
15 feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 869,200 |
14 feb 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 1,007,200 |
13 feb 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1900 | 1.1900 | 1,239,000 |
12 feb 2024 | 1.1800 | 1.3400 | 1.1400 | 1.2500 | 1.2500 | 4,189,400 |
09 feb 2024 | 1.1800 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 934,800 |
08 feb 2024 | 1.1800 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 876,400 |
07 feb 2024 | 1.2000 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 1,113,200 |
06 feb 2024 | 1.1600 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 2,130,600 |
05 feb 2024 | 1.2100 | 1.2600 | 1.1300 | 1.1700 | 1.1700 | 1,445,000 |
02 feb 2024 | 1.2000 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 1,830,200 |
01 feb 2024 | 1.2100 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 3,093,800 |
31 ene 2024 | 1.0200 | 1.3000 | 1.0200 | 1.1800 | 1.1800 | 9,610,800 |
30 ene 2024 | 0.9200 | 1.0200 | 0.9000 | 0.9800 | 0.9800 | 6,777,600 |
29 ene 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 1,516,600 |
26 ene 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8700 | 0.8700 | 2,282,900 |
25 ene 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 919,900 |
24 ene 2024 | 0.8100 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 1,275,200 |
23 ene 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 1,016,800 |
22 ene 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 889,100 |
19 ene 2024 | 0.8100 | 0.8200 | 0.7200 | 0.7400 | 0.7400 | 1,980,000 |
18 ene 2024 | 0.7900 | 0.8600 | 0.7900 | 0.7900 | 0.7900 | 2,731,700 |
17 ene 2024 | 0.7400 | 0.8300 | 0.7300 | 0.7700 | 0.7700 | 3,847,600 |
16 ene 2024 | 0.6000 | 0.8500 | 0.5800 | 0.7200 | 0.7200 | 13,920,900 |
12 ene 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 471,800 |
11 ene 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 626,500 |
10 ene 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 784,900 |
09 ene 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 895,000 |
08 ene 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 435,700 |
05 ene 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 537,100 |
04 ene 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 440,100 |
03 ene 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 1,249,200 |
02 ene 2024 | 0.5800 | 0.6500 | 0.5500 | 0.6100 | 0.6100 | 1,533,800 |
29 dic 2023 | 0.5700 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 1,464,000 |
28 dic 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 1,263,500 |
27 dic 2023 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 861,900 |
26 dic 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 740,600 |
22 dic 2023 | 0.5800 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 1,104,000 |
21 dic 2023 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 949,500 |
20 dic 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 855,800 |
19 dic 2023 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 1,621,100 |
18 dic 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 542,700 |
15 dic 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 1,028,300 |
14 dic 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 747,300 |
13 dic 2023 | 0.6800 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 524,300 |
12 dic 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 488,000 |
11 dic 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 365,500 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |